7515 (株)マルヨシセンター の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2013-12-27 | 370 | 378 | 370 | 378 | 2,000 | 3,780 |
| 2013-12-26 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2013-12-24 | 382 | 382 | 374 | 374 | 3,000 | 3,740 |
| 2013-12-20 | 371 | 372 | 371 | 372 | 2,000 | 3,720 |
| 2013-12-17 | 374 | 374 | 365 | 365 | 9,000 | 3,650 |
| 2013-12-16 | 372 | 374 | 372 | 374 | 3,000 | 3,740 |
| 2013-12-13 | 364 | 372 | 364 | 372 | 5,000 | 3,720 |
| 2013-12-12 | 372 | 372 | 372 | 372 | 3,000 | 3,720 |
| 2013-12-06 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 2013-12-04 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 2013-12-03 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2013-12-02 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2013-11-29 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2013-11-28 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2013-11-27 | 377 | 384 | 377 | 384 | 2,000 | 3,840 |
| 2013-11-15 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 2013-11-14 | 378 | 380 | 378 | 380 | 2,000 | 3,800 |
| 2013-11-11 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2013-11-06 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 2013-11-01 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2013-10-23 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 2013-10-15 | 386 | 387 | 386 | 386 | 7,000 | 3,860 |
| 2013-10-09 | 386 | 386 | 386 | 386 | 2,000 | 3,860 |
| 2013-10-02 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2013-09-25 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2013-09-19 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2013-09-18 | 381 | 381 | 381 | 381 | 5,000 | 3,810 |
| 2013-09-17 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 2013-09-13 | 382 | 382 | 375 | 375 | 4,000 | 3,750 |
| 2013-09-12 | 380 | 380 | 374 | 374 | 4,000 | 3,740 |
| 2013-09-11 | 388 | 388 | 382 | 382 | 3,000 | 3,820 |
| 2013-09-10 | 389 | 392 | 387 | 392 | 8,000 | 3,920 |
| 2013-09-06 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2013-08-30 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 2013-08-16 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2013-08-15 | 388 | 388 | 388 | 388 | 5,000 | 3,880 |
| 2013-08-08 | 388 | 388 | 388 | 388 | 4,000 | 3,880 |
| 2013-07-23 | 398 | 398 | 388 | 388 | 3,000 | 3,880 |
| 2013-07-22 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2013-07-17 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2013-07-16 | 404 | 404 | 404 | 404 | 5,000 | 4,040 |
| 2013-07-12 | 390 | 404 | 390 | 404 | 3,000 | 4,040 |
| 2013-07-09 | 394 | 394 | 394 | 394 | 2,000 | 3,940 |
| 2013-06-18 | 389 | 389 | 389 | 389 | 12,000 | 3,890 |
| 2013-06-17 | 389 | 390 | 382 | 383 | 14,000 | 3,830 |
| 2013-06-13 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2013-06-12 | 380 | 380 | 372 | 372 | 3,000 | 3,720 |
| 2013-06-10 | 384 | 384 | 384 | 384 | 4,000 | 3,840 |
| 2013-06-07 | 374 | 374 | 374 | 374 | 2,000 | 3,740 |
| 2013-06-05 | 374 | 374 | 374 | 374 | 1,000 | 3,740 |
| 2013-05-27 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2013-05-17 | 365 | 380 | 365 | 380 | 3,000 | 3,800 |
| 2013-05-16 | 376 | 376 | 370 | 370 | 2,000 | 3,700 |
| 2013-05-15 | 378 | 378 | 370 | 370 | 8,000 | 3,700 |
| 2013-05-09 | 388 | 388 | 388 | 388 | 2,000 | 3,880 |
| 2013-05-08 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2013-05-07 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 2013-05-02 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2013-05-01 | 377 | 377 | 377 | 377 | 2,000 | 3,770 |
| 2013-04-30 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 2013-04-26 | 376 | 376 | 375 | 375 | 2,000 | 3,750 |
| 2013-04-25 | 376 | 376 | 371 | 371 | 3,000 | 3,710 |
| 2013-04-24 | 380 | 380 | 378 | 378 | 2,000 | 3,780 |
| 2013-04-23 | 383 | 383 | 382 | 382 | 3,000 | 3,820 |
| 2013-04-22 | 384 | 385 | 376 | 385 | 8,000 | 3,850 |
| 2013-04-19 | 396 | 396 | 383 | 383 | 4,000 | 3,830 |
| 2013-04-18 | 396 | 396 | 396 | 396 | 2,000 | 3,960 |
| 2013-04-15 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 2013-04-08 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2013-04-03 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2013-03-21 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2013-03-15 | 428 | 428 | 428 | 428 | 5,000 | 4,280 |
| 2013-03-08 | 428 | 428 | 428 | 428 | 3,000 | 4,280 |
| 2013-02-15 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 2013-02-13 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2013-02-12 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 2013-02-08 | 406 | 406 | 406 | 406 | 3,000 | 4,060 |
| 2013-02-04 | 409 | 409 | 409 | 409 | 4,000 | 4,090 |
| 2013-02-01 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2013-01-25 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2013-01-15 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 2013-01-11 | 407 | 410 | 407 | 410 | 4,000 | 4,100 |
| 2013-01-09 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2013-01-08 | 402 | 404 | 402 | 402 | 5,000 | 4,020 |
| 2013-01-07 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2013-01-04 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
分割・併合履歴 ： [2018-08-29]1株→0.1株
